Berjaya Assets Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.29	0.30	0.29	0.30	0.30	-	184,900
Aug 7, 2026	0.30	0.30	0.29	0.30	0.30	-	75,000
Aug 6, 2026	0.29	0.30	0.29	0.30	0.30	-	98,800
Aug 4, 2026	0.29	0.30	0.29	0.30	0.30	-	10,000
Aug 3, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	22,100
Jul 31, 2026	0.28	0.30	0.28	0.29	0.29	-	30,200
Jul 29, 2026	0.28	0.29	0.28	0.29	0.29	-	9,800
Jul 27, 2026	0.28	0.29	0.28	0.29	0.29	-	16,000
Jul 24, 2026	0.30	0.30	0.29	0.29	0.29	-	9,000
Jul 23, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	38,800
Jul 22, 2026	0.30	0.30	0.29	0.30	0.30	-	191,300
Jul 21, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	18,000
Jul 17, 2026	0.30	0.30	0.30	0.30	0.30	-	50,000
Jul 16, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	100
Jul 15, 2026	0.30	0.30	0.30	0.30	0.30	-	4,000
Jul 14, 2026	0.30	0.30	0.30	0.30	0.30	-	10,000
Jul 13, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	78,200
Jul 9, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	22,600
Jul 8, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	11,600
Jul 7, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	32,000
Jul 3, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	100
Jun 29, 2026	0.30	0.30	0.30	0.30	0.30	-	91,100
Jun 26, 2026	0.30	0.30	0.30	0.30	0.30	-	1,300
Jun 23, 2026	0.29	0.30	0.29	0.30	0.30	-	371,800
Jun 22, 2026	0.29	0.30	0.29	0.30	0.30	-	984,400
Jun 19, 2026	0.29	0.30	0.29	0.30	0.30	-	547,600
Jun 18, 2026	0.29	0.30	0.29	0.30	0.30	7.14%	350,100
Jun 15, 2026	0.28	0.28	0.28	0.28	0.28	-3.45%	84,200
Jun 12, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	29,700
Jun 11, 2026	0.28	0.29	0.28	0.29	0.29	-3.39%	67,400
Jun 9, 2026	0.30	0.30	0.30	0.30	0.30	-3.28%	351,100
Jun 8, 2026	0.30	0.31	0.30	0.31	0.31	-1.61%	1,277,500
Jun 5, 2026	0.31	0.31	0.30	0.31	0.31	-3.13%	1,367,700
Jun 4, 2026	0.30	0.32	0.30	0.32	0.32	6.67%	485,300
May 29, 2026	0.30	0.30	0.30	0.30	0.30	-	20,000
May 28, 2026	0.30	0.30	0.30	0.30	0.30	-	100
May 26, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	465,100
May 25, 2026	0.31	0.32	0.30	0.31	0.31	-1.59%	694,100
May 22, 2026	0.32	0.32	0.30	0.32	0.32	-1.56%	603,200
May 21, 2026	0.30	0.32	0.30	0.32	0.32	8.47%	165,200
May 20, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	51,100
May 19, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	14,100
May 18, 2026	0.30	0.30	0.30	0.30	0.30	-	3,000
May 15, 2026	0.30	0.30	0.30	0.30	0.30	-	800
May 14, 2026	0.30	0.30	0.30	0.30	0.30	-	40,800
May 13, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	112,000
May 12, 2026	0.30	0.30	0.30	0.30	0.30	-	53,000
May 11, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	20,000
May 7, 2026	0.30	0.30	0.30	0.30	0.30	-	29,800
May 6, 2026	0.29	0.30	0.29	0.30	0.30	-	58,000